致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 38.370 | 36.510 | -3.090 | -7.80% | 36.010 | 39.950 | 61522 | 23212 | 9.45% |
| 2024-11-20 | 33.200 | 39.600 | 4.800 | 13.79% | 33.160 | 41.270 | 71185 | 26237 | 10.94% |
| 2024-11-19 | 33.000 | 34.800 | -1.380 | -3.81% | 28.900 | 35.980 | 67263 | 21677 | 10.34% |
| 2024-11-18 | 41.000 | 36.180 | -3.390 | -8.57% | 36.000 | 43.790 | 71642 | 28140 | 11.01% |
| 2024-11-15 | 32.000 | 39.570 | 4.570 | 13.06% | 32.000 | 45.000 | 87879 | 32444 | 13.50% |
| 2024-11-14 | 30.000 | 35.000 | 3.160 | 9.92% | 29.850 | 38.800 | 85264 | 29876 | 13.10% |
| 2024-11-13 | 26.990 | 31.840 | 4.620 | 16.97% | 26.990 | 31.840 | 59939 | 17641 | 9.21% |
| 2024-11-12 | 29.480 | 27.220 | -2.780 | -9.27% | 27.010 | 30.600 | 33441 | 9506 | 5.14% |
| 2024-11-11 | 26.870 | 30.000 | 2.300 | 8.30% | 25.960 | 31.500 | 51368 | 14222 | 7.89% |
| 2024-11-08 | 26.000 | 27.700 | 1.700 | 6.54% | 26.000 | 31.000 | 56882 | 16103 | 8.74% |
| 2024-11-07 | 25.970 | 26.000 | -0.130 | -0.50% | 25.280 | 27.680 | 39951 | 10529 | 6.14% |
| 2024-11-06 | 25.300 | 26.130 | 1.230 | 4.94% | 24.800 | 28.800 | 56926 | 15112 | 8.75% |
| 2024-11-05 | 22.080 | 24.900 | 3.310 | 15.33% | 21.590 | 25.000 | 42952 | 10213 | 6.60% |
| 2024-11-04 | 19.800 | 21.590 | 1.830 | 9.26% | 19.800 | 22.280 | 22833 | 4829 | 3.51% |
| 2024-11-01 | 22.340 | 19.760 | -2.510 | -11.27% | 19.700 | 22.340 | 25492 | 5328 | 3.92% |
| 2024-10-31 | 23.530 | 22.270 | -1.610 | -6.74% | 21.790 | 24.500 | 33495 | 7587 | 5.15% |
| 2024-10-30 | 25.200 | 23.880 | -1.510 | -5.95% | 23.100 | 26.360 | 33620 | 8261 | 5.17% |
| 2024-10-29 | 24.790 | 25.390 | 1.100 | 4.53% | 23.560 | 25.880 | 45673 | 11289 | 7.02% |
| 2024-10-28 | 24.000 | 24.290 | -1.210 | -4.75% | 22.900 | 26.130 | 58038 | 14017 | 8.92% |
| 2024-10-25 | 21.560 | 25.500 | 4.750 | 22.89% | 21.500 | 26.970 | 75338 | 18609 | 11.58% |
| 2024-10-24 | 20.930 | 20.750 | 0.450 | 2.22% | 20.000 | 23.320 | 47514 | 10016 | 7.30% |
| 2024-10-23 | 18.070 | 20.300 | 2.050 | 11.23% | 17.520 | 21.670 | 50064 | 9779 | 7.69% |
| 2024-10-22 | 20.990 | 18.250 | -2.340 | -11.36% | 17.300 | 21.350 | 45498 | 8574 | 6.99% |
| 2024-10-21 | 16.600 | 20.590 | 4.590 | 28.69% | 16.600 | 20.600 | 56807 | 10632 | 8.73% |
| 2024-10-18 | 15.000 | 16.000 | 1.070 | 7.17% | 14.730 | 16.300 | 24463 | 3840 | 3.76% |
| 2024-10-17 | 15.050 | 14.930 | 0.190 | 1.29% | 14.600 | 16.410 | 24300 | 3749 | 3.73% |
| 2024-10-16 | 13.930 | 14.740 | 0.310 | 2.15% | 13.930 | 14.980 | 12506 | 1834 | 1.92% |
| 2024-10-15 | 13.860 | 14.430 | 0.350 | 2.49% | 13.850 | 14.750 | 12328 | 1777 | 1.89% |
| 2024-10-14 | 13.510 | 14.080 | 0.570 | 4.22% | 13.380 | 14.300 | 9862 | 1362 | 1.52% |
| 2024-10-11 | 14.660 | 13.510 | -1.150 | -7.84% | 13.130 | 14.660 | 13745 | 1882 | 2.11% |
| 2024-10-10 | 15.150 | 14.660 | -0.240 | -1.61% | 14.660 | 15.780 | 16329 | 2481 | 2.51% |
| 2024-10-09 | 16.130 | 14.900 | -2.780 | -15.72% | 14.900 | 16.500 | 24703 | 3892 | 3.80% |
| 2024-10-08 | 17.480 | 17.680 | 3.770 | 27.10% | 14.610 | 17.700 | 49467 | 8102 | 7.60% |
| 2024-09-30 | 12.360 | 13.910 | 2.110 | 17.88% | 12.050 | 14.250 | 34726 | 4539 | 5.34% |
| 2024-09-27 | 11.130 | 11.800 | 0.780 | 7.08% | 11.130 | 11.980 | 20635 | 2404 | 3.17% |
| 2024-09-26 | 10.800 | 11.020 | 0.190 | 1.75% | 10.700 | 11.030 | 4151 | 451 | 0.64% |
| 2024-09-25 | 10.940 | 10.830 | 0.060 | 0.56% | 10.760 | 11.000 | 7485 | 815 | 1.15% |
| 2024-09-24 | 10.490 | 10.770 | 0.280 | 2.67% | 10.420 | 10.780 | 4630 | 491 | 0.71% |
| 2024-09-23 | 10.560 | 10.490 | -0.040 | -0.38% | 10.490 | 10.610 | 2127 | 223 | 0.33% |
| 2024-09-20 | 10.600 | 10.530 | -0.060 | -0.57% | 10.520 | 10.710 | 1344 | 142 | 0.21% |
| 2024-09-19 | 10.500 | 10.590 | 0.080 | 0.76% | 10.450 | 10.720 | 2762 | 292 | 0.42% |
| 2024-09-18 | 10.500 | 10.510 | -0.020 | -0.19% | 10.400 | 10.700 | 2485 | 260 | 0.38% |
| 2024-09-13 | 10.610 | 10.530 | -0.030 | -0.28% | 10.410 | 10.780 | 5567 | 589 | 0.86% |
| 2024-09-12 | 10.750 | 10.560 | -0.350 | -3.21% | 10.550 | 10.850 | 5858 | 627 | 0.90% |
| 2024-09-11 | 10.520 | 10.910 | 0.320 | 3.02% | 10.490 | 10.990 | 8598 | 932 | 1.32% |
| 2024-09-10 | 10.650 | 10.590 | 0.030 | 0.28% | 10.380 | 10.650 | 3765 | 394 | 0.58% |
| 2024-09-09 | 10.710 | 10.560 | -0.140 | -1.31% | 10.480 | 10.770 | 4813 | 509 | 0.74% |
| 2024-09-06 | 11.090 | 10.700 | -0.540 | -4.80% | 10.680 | 11.150 | 11074 | 1206 | 1.70% |
| 2024-09-05 | 11.150 | 11.240 | -0.140 | -1.23% | 11.040 | 11.370 | 13755 | 1537 | 2.11% |
| 2024-09-04 | 10.830 | 11.380 | 0.460 | 4.21% | 10.600 | 11.980 | 22901 | 2611 | 3.52% |
| 2024-09-03 | 10.700 | 10.920 | 0.220 | 2.06% | 10.690 | 11.250 | 5680 | 617 | 0.87% |
| 2024-09-02 | 10.970 | 10.700 | -0.310 | -2.82% | 10.550 | 11.090 | 4318 | 466 | 0.66% |
| 2024-08-30 | 10.700 | 11.010 | 0.180 | 1.66% | 10.610 | 11.180 | 7036 | 766 | 1.08% |
| 2024-08-29 | 10.320 | 10.830 | 0.390 | 3.74% | 10.310 | 10.980 | 6483 | 697 | 1.00% |
| 2024-08-28 | 10.360 | 10.440 | 0.090 | 0.87% | 10.280 | 10.660 | 4570 | 478 | 0.70% |
| 2024-08-27 | 10.740 | 10.350 | -0.630 | -5.74% | 10.310 | 10.770 | 6819 | 719 | 1.05% |
| 2024-08-26 | 10.230 | 10.980 | 0.600 | 5.78% | 10.230 | 11.230 | 10841 | 1180 | 1.67% |
| 2024-08-23 | 10.570 | 10.380 | -0.370 | -3.44% | 10.220 | 10.670 | 8359 | 870 | 1.28% |
| 2024-08-22 | 11.050 | 10.750 | -0.580 | -5.12% | 10.650 | 11.370 | 10042 | 1100 | 1.54% |
| 2024-08-21 | 10.790 | 11.330 | 0.620 | 5.79% | 10.560 | 11.550 | 18935 | 2119 | 4.27% |
| 2024-08-20 | 10.910 | 10.710 | -0.310 | -2.81% | 10.670 | 11.060 | 3682 | 398 | 0.83% |
| 2024-08-19 | 10.820 | 11.020 | 0.230 | 2.13% | 10.750 | 11.100 | 3699 | 403 | 0.83% |
| 2024-08-16 | 10.570 | 10.790 | 0.230 | 2.18% | 10.570 | 10.900 | 2458 | 263 | 0.55% |
| 2024-08-15 | 10.470 | 10.560 | 0.110 | 1.05% | 10.320 | 10.760 | 2797 | 296 | 0.63% |
| 2024-08-14 | 10.500 | 10.450 | -0.070 | -0.67% | 10.360 | 10.580 | 1205 | 125 | 0.27% |
| 2024-08-13 | 10.330 | 10.520 | 0.240 | 2.33% | 10.210 | 10.520 | 1253 | 129 | 0.28% |